|
|
Closing price on 11/2/2021
|
|
| Open |
24.80 |
| High |
24.80 |
| Low |
24.70 |
| Volume |
2,700 |
| Split-adjusted Price |
19.86 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/2/2021
|
+1.20 / +5.11%
|
24.80
|
24.80
|
24.70
|
24.70
|
24.80
|
19.86
|
2,700
|
|
|
11/1/2021
|
+1.50 / +6.82%
|
22.00
|
23.50
|
22.00
|
23.50
|
23.35
|
18.90
|
12,500
|
|
|
10/29/2021
|
+0.90 / +4.27%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
17.69
|
1,000
|
|
|
10/28/2021
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
16.97
|
0
|
|
|
10/27/2021
|
-0.20 / -0.94%
|
21.40
|
22.70
|
21.00
|
21.10
|
21.37
|
16.97
|
16,000
|
|
|
10/26/2021
|
+0.15 / +0.71%
|
21.20
|
22.00
|
21.00
|
21.30
|
21.60
|
17.13
|
2,500
|
|
|
10/25/2021
|
-0.15 / -0.70%
|
21.10
|
22.70
|
21.10
|
21.15
|
22.52
|
17.01
|
2,200
|
|
|
10/22/2021
|
-0.05 / -0.23%
|
21.30
|
21.50
|
21.30
|
21.30
|
21.30
|
17.13
|
5,600
|
|
|
10/21/2021
|
0.00 / 0.00%
|
21.40
|
21.40
|
21.30
|
21.35
|
21.39
|
17.17
|
7,200
|
|
|
10/20/2021
|
-0.10 / -0.47%
|
21.10
|
21.35
|
21.10
|
21.35
|
21.35
|
17.17
|
2,200
|
|
|
10/19/2021
|
+0.05 / +0.23%
|
21.50
|
21.50
|
21.45
|
21.45
|
21.50
|
17.25
|
1,200
|
|
|
10/18/2021
|
-0.35 / -1.61%
|
21.30
|
21.80
|
21.30
|
21.40
|
21.80
|
17.21
|
2,200
|
|
|
10/15/2021
|
+0.05 / +0.23%
|
21.75
|
22.50
|
21.75
|
21.75
|
22.50
|
17.49
|
1,100
|
|
|
10/14/2021
|
0.00 / 0.00%
|
21.35
|
23.00
|
21.35
|
21.70
|
22.14
|
17.45
|
1,400
|
|
|
10/13/2021
|
-0.25 / -1.14%
|
21.95
|
21.95
|
21.70
|
21.70
|
21.95
|
17.45
|
2,500
|
|
|
10/12/2021
|
-1.15 / -4.98%
|
23.10
|
23.10
|
21.90
|
21.95
|
22.22
|
17.65
|
900
|
|
|
10/11/2021
|
+1.50 / +6.94%
|
21.40
|
23.10
|
21.40
|
23.10
|
21.54
|
18.58
|
5,200
|
|
|
10/8/2021
|
-0.90 / -4.00%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
17.37
|
100
|
|
|
10/7/2021
|
+1.40 / +6.64%
|
22.55
|
22.55
|
21.05
|
22.50
|
22.44
|
18.10
|
4,100
|
|
|
10/6/2021
|
+0.10 / +0.48%
|
22.45
|
22.45
|
21.10
|
21.10
|
22.42
|
16.97
|
7,600
|
|
|
10/5/2021
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
16.89
|
0
|
|
|
10/4/2021
|
-0.05 / -0.24%
|
20.25
|
21.00
|
20.25
|
21.00
|
20.25
|
16.89
|
1,000
|
|
|
10/1/2021
|
0.00 / 0.00%
|
21.05
|
21.05
|
21.05
|
21.05
|
21.05
|
16.93
|
900
|
|
|
9/30/2021
|
0.00 / 0.00%
|
21.05
|
21.05
|
21.05
|
21.05
|
21.05
|
16.93
|
0
|
|
|
9/29/2021
|
+0.20 / +0.96%
|
21.05
|
21.05
|
21.00
|
21.05
|
21.00
|
16.93
|
6,000
|
|
|
9/28/2021
|
-0.30 / -1.42%
|
22.60
|
22.60
|
20.85
|
20.85
|
22.60
|
16.77
|
700
|
|
|
9/27/2021
|
-0.15 / -0.70%
|
22.75
|
22.75
|
21.15
|
21.15
|
22.41
|
17.01
|
5,400
|
|
|
9/24/2021
|
+0.60 / +2.90%
|
22.00
|
22.10
|
20.50
|
21.30
|
21.56
|
17.13
|
15,900
|
|
|
9/23/2021
|
+0.15 / +0.73%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
16.65
|
500
|
|
|
9/22/2021
|
+0.40 / +1.99%
|
21.45
|
21.55
|
20.55
|
20.55
|
21.43
|
16.53
|
2,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,751,800
|
6.90
|
-5.48%
|
|
|
|
AGG
|
1,259,500
|
15.75
|
0.00%
|
|
|
|
API
|
585,100
|
5.20
|
-3.70%
|
|
|
|
ASM
|
1,206,100
|
6.15
|
-3.91%
|
|
|
|
BCR
|
3,247,400
|
1.90
|
0.00%
|
|
|
|
BII
|
0
|
0.60
|
0.00%
|
|
|
|
BVL
|
5,500
|
9.80
|
-2.00%
|
|
|
|
C21
|
0
|
16.00
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|